Replimune Group, Inc. (REPL)
NASDAQ: REPL · Real-Time Price · USD
7.22
-0.32 (-4.24%)
At close: Mar 27, 2026, 4:00 PM EDT
7.23
+0.01 (0.19%)
After-hours: Mar 27, 2026, 7:15 PM EDT
Replimune Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.48 | 7.53 | 7.15 | 7.22 | 7.22 | -4.24% | 1,195,879 |
| Mar 26, 2026 | 7.45 | 7.59 | 7.21 | 7.54 | 7.54 | -0.26% | 1,084,119 |
| Mar 25, 2026 | 6.98 | 7.56 | 6.92 | 7.56 | 7.56 | 8.46% | 2,107,279 |
| Mar 24, 2026 | 6.94 | 7.11 | 6.71 | 6.97 | 6.97 | -0.14% | 1,661,960 |
| Mar 23, 2026 | 7.05 | 7.35 | 6.76 | 6.98 | 6.98 | - | 1,614,282 |
| Mar 20, 2026 | 6.82 | 7.18 | 6.82 | 6.98 | 6.98 | 1.31% | 2,447,119 |
| Mar 19, 2026 | 6.68 | 7.01 | 6.50 | 6.89 | 6.89 | 1.92% | 1,223,110 |
| Mar 18, 2026 | 6.90 | 6.98 | 6.55 | 6.76 | 6.76 | -3.43% | 1,419,761 |
| Mar 17, 2026 | 7.33 | 7.57 | 6.96 | 7.00 | 7.00 | -4.89% | 1,216,359 |
| Mar 16, 2026 | 7.46 | 7.51 | 7.23 | 7.36 | 7.36 | 3.08% | 1,512,317 |
| Mar 13, 2026 | 7.66 | 7.84 | 6.94 | 7.14 | 7.14 | -5.80% | 2,159,371 |
| Mar 12, 2026 | 7.82 | 7.88 | 7.47 | 7.58 | 7.58 | -4.05% | 1,134,088 |
| Mar 11, 2026 | 8.18 | 8.20 | 7.75 | 7.90 | 7.90 | -4.01% | 1,360,589 |
| Mar 10, 2026 | 8.67 | 8.83 | 8.18 | 8.23 | 8.23 | -4.63% | 1,654,533 |
| Mar 9, 2026 | 8.30 | 9.10 | 8.30 | 8.63 | 8.63 | 6.94% | 3,043,438 |
| Mar 6, 2026 | 6.90 | 8.10 | 6.81 | 8.07 | 8.07 | 14.63% | 3,083,259 |
| Mar 5, 2026 | 7.05 | 7.29 | 7.01 | 7.04 | 7.04 | -2.90% | 821,589 |
| Mar 4, 2026 | 7.25 | 7.41 | 7.17 | 7.25 | 7.25 | 1.12% | 735,764 |
| Mar 3, 2026 | 7.10 | 7.36 | 6.79 | 7.17 | 7.17 | 0.14% | 1,256,175 |
| Mar 2, 2026 | 7.43 | 7.58 | 7.02 | 7.16 | 7.16 | -6.41% | 1,556,661 |
| Feb 27, 2026 | 7.62 | 7.77 | 7.53 | 7.65 | 7.65 | -0.52% | 1,137,958 |
| Feb 26, 2026 | 8.16 | 8.35 | 7.68 | 7.69 | 7.69 | -6.22% | 1,045,660 |
| Feb 25, 2026 | 8.36 | 8.53 | 8.11 | 8.20 | 8.20 | -1.91% | 557,764 |
| Feb 24, 2026 | 8.49 | 8.61 | 8.25 | 8.36 | 8.36 | -0.36% | 875,104 |
| Feb 23, 2026 | 8.63 | 8.82 | 8.20 | 8.39 | 8.39 | -2.89% | 1,311,928 |
| Feb 20, 2026 | 8.47 | 8.72 | 8.32 | 8.64 | 8.64 | 1.05% | 1,577,707 |
| Feb 19, 2026 | 8.06 | 8.64 | 7.78 | 8.55 | 8.55 | 6.34% | 2,192,093 |
| Feb 18, 2026 | 7.23 | 8.35 | 7.22 | 8.04 | 8.04 | 10.74% | 3,000,729 |
| Feb 17, 2026 | 8.00 | 8.01 | 7.24 | 7.26 | 7.26 | -8.91% | 838,551 |
| Feb 13, 2026 | 7.96 | 8.41 | 7.87 | 7.97 | 7.97 | -0.13% | 909,554 |
| Feb 12, 2026 | 7.83 | 8.08 | 7.54 | 7.98 | 7.98 | 2.84% | 857,440 |
| Feb 11, 2026 | 7.79 | 7.90 | 7.43 | 7.76 | 7.76 | -0.51% | 738,919 |
| Feb 10, 2026 | 7.57 | 7.93 | 7.57 | 7.80 | 7.80 | 0.32% | 1,069,791 |
| Feb 9, 2026 | 7.64 | 7.89 | 7.53 | 7.78 | 7.78 | 0.32% | 783,711 |
| Feb 6, 2026 | 7.14 | 7.80 | 7.12 | 7.75 | 7.75 | 11.83% | 1,725,184 |
| Feb 5, 2026 | 7.03 | 7.38 | 6.79 | 6.93 | 6.93 | -1.00% | 1,677,439 |
| Feb 4, 2026 | 7.46 | 7.48 | 6.78 | 7.00 | 7.00 | -5.15% | 1,903,804 |
| Feb 3, 2026 | 7.03 | 7.46 | 6.94 | 7.38 | 7.38 | 5.81% | 1,090,110 |
| Feb 2, 2026 | 6.95 | 7.11 | 6.93 | 6.98 | 6.98 | -0.78% | 751,593 |
| Jan 30, 2026 | 7.33 | 7.41 | 6.98 | 7.03 | 7.03 | -4.87% | 1,157,160 |
| Jan 29, 2026 | 7.34 | 7.52 | 7.31 | 7.39 | 7.39 | 0.41% | 838,109 |
| Jan 28, 2026 | 7.52 | 7.62 | 7.30 | 7.36 | 7.36 | -2.26% | 729,783 |
| Jan 27, 2026 | 7.56 | 7.80 | 7.42 | 7.53 | 7.53 | -0.40% | 707,258 |
| Jan 26, 2026 | 7.64 | 7.74 | 7.39 | 7.56 | 7.56 | -1.95% | 1,099,755 |
| Jan 23, 2026 | 7.82 | 7.85 | 7.54 | 7.71 | 7.71 | -2.41% | 1,025,049 |
| Jan 22, 2026 | 7.20 | 7.91 | 7.20 | 7.90 | 7.90 | 8.82% | 1,203,969 |
| Jan 21, 2026 | 7.01 | 7.29 | 6.86 | 7.26 | 7.26 | 3.57% | 4,140,235 |
| Jan 20, 2026 | 7.00 | 7.20 | 6.77 | 7.01 | 7.01 | -0.43% | 1,948,015 |
| Jan 16, 2026 | 7.35 | 7.48 | 7.02 | 7.04 | 7.04 | -3.56% | 2,943,338 |
| Jan 15, 2026 | 7.66 | 7.89 | 7.01 | 7.30 | 7.30 | -5.32% | 2,432,466 |